Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.43 | 19.60 | 19.38 | 19.48 | 1,548,892 | +0.09(+0.48%) |
Apr 27, 2023 | 19.06 | 19.40 | 19.04 | 19.39 | 865,749 | +0.30(+1.57%) |
Apr 26, 2023 | 19.29 | 19.41 | 18.99 | 19.09 | 1,135,159 | -0.35(-1.82%) |
Apr 25, 2023 | 19.68 | 19.72 | 19.43 | 19.44 | 1,061,419 | -0.35(-1.75%) |
Apr 24, 2023 | 19.81 | 19.95 | 19.77 | 19.79 | 757,148 | -0.09(-0.44%) |
Apr 21, 2023 | 19.98 | 20.01 | 19.70 | 19.87 | 859,126 | -0.01(-0.07%) |
Apr 20, 2023 | 19.84 | 19.96 | 19.73 | 19.89 | 883,483 | +0.00(+0.00%) |
Apr 19, 2023 | 19.77 | 19.90 | 19.62 | 19.89 | 1,213,953 | +0.13(+0.67%) |
Apr 18, 2023 | 19.97 | 19.98 | 19.65 | 19.75 | 988,556 | -0.21(-1.07%) |
Apr 17, 2023 | 19.90 | 20.01 | 19.87 | 19.97 | 785,411 | +0.04(+0.20%) |
Apr 14, 2023 | 19.93 | 20.11 | 19.80 | 19.93 | 1,004,587 | -0.12(-0.60%) |
Apr 13, 2023 | 20.03 | 20.15 | 19.83 | 20.05 | 1,006,726 | -0.03(-0.13%) |
Apr 12, 2023 | 20.09 | 20.22 | 20.02 | 20.07 | 897,107 | +0.06(+0.30%) |
Apr 11, 2023 | 19.87 | 20.12 | 19.83 | 20.01 | 860,034 | +0.18(+0.91%) |
Apr 10, 2023 | 19.71 | 19.93 | 19.71 | 19.83 | 818,394 | +0.01(+0.03%) |
Apr 06, 2023 | 19.95 | 19.97 | 19.69 | 19.83 | 1,110,898 | -0.07(-0.34%) |
Apr 05, 2023 | 19.81 | 19.99 | 19.74 | 19.89 | 1,225,662 | -0.03(-0.17%) |
Apr 04, 2023 | 20.16 | 20.23 | 19.85 | 19.93 | 1,127,489 | -0.27(-1.35%) |
Apr 03, 2023 | 20.41 | 20.48 | 20.19 | 20.20 | 1,185,349 | -0.12(-0.59%) |
Mar 31, 2023 | 20.35 | 20.41 | 20.15 | 20.32 | 1,258,262 | +0.08(+0.40%) |
Mar 30, 2023 | 20.23 | 20.40 | 20.09 | 20.24 | 1,449,164 | +0.11(+0.53%) |
Mar 29, 2023 | 19.98 | 20.16 | 19.93 | 20.13 | 1,274,536 | +0.27(+1.38%) |
Mar 28, 2023 | 19.55 | 19.99 | 19.55 | 19.86 | 1,536,981 | +0.27(+1.40%) |
Mar 27, 2023 | 19.63 | 19.72 | 19.48 | 19.59 | 1,336,337 | +0.21(+1.10%) |
Mar 24, 2023 | 18.90 | 19.38 | 18.90 | 19.37 | 937,455 | +0.27(+1.40%) |
Mar 23, 2023 | 19.27 | 19.50 | 18.99 | 19.11 | 2,044,800 | -0.23(-1.17%) |
Mar 22, 2023 | 19.73 | 19.86 | 19.30 | 19.33 | 1,563,219 | -0.47(-2.39%) |
Mar 21, 2023 | 19.96 | 20.02 | 19.67 | 19.81 | 1,646,823 | +0.08(+0.41%) |
Mar 20, 2023 | 19.56 | 19.85 | 19.55 | 19.73 | 1,338,553 | +0.37(+1.93%) |
Mar 17, 2023 | 19.59 | 19.59 | 19.19 | 19.35 | 4,764,044 | -0.37(-1.89%) |
Mar 16, 2023 | 19.39 | 19.75 | 18.96 | 19.73 | 2,229,431 | +0.08(+0.41%) |
Mar 15, 2023 | 19.66 | 19.77 | 19.50 | 19.65 | 2,074,486 | -0.30(-1.50%) |
Mar 14, 2023 | 19.97 | 20.17 | 19.83 | 19.95 | 1,555,273 | +0.29(+1.49%) |
Mar 13, 2023 | 19.59 | 19.85 | 19.52 | 19.65 | 2,832,729 | -0.25(-1.24%) |
Mar 10, 2023 | 20.33 | 20.33 | 19.79 | 19.90 | 2,064,781 | -0.41(-2.00%) |
Mar 09, 2023 | 20.73 | 20.74 | 20.29 | 20.31 | 1,179,854 | -0.35(-1.71%) |
Mar 08, 2023 | 20.58 | 20.70 | 20.47 | 20.66 | 1,360,158 | +0.11(+0.53%) |
Mar 07, 2023 | 20.66 | 20.88 | 20.44 | 20.55 | 1,589,474 | -0.09(-0.45%) |
Mar 06, 2023 | 20.93 | 20.98 | 20.54 | 20.64 | 1,798,744 | -0.30(-1.42%) |
Mar 03, 2023 | 20.88 | 21.15 | 20.73 | 20.94 | 1,205,988 | +0.11(+0.54%) |
Mar 02, 2023 | 20.84 | 20.91 | 20.73 | 20.83 | 1,983,332 | -0.06(-0.29%) |
Mar 01, 2023 | 20.98 | 21.10 | 20.78 | 20.89 | 1,586,468 | -0.19(-0.91%) |
Feb 28, 2023 | 21.19 | 21.53 | 21.08 | 21.08 | 2,710,492 | -0.15(-0.72%) |
Feb 27, 2023 | 21.33 | 21.46 | 21.17 | 21.23 | 1,616,236 | +0.05(+0.25%) |
Feb 24, 2023 | 20.70 | 21.21 | 20.64 | 21.18 | 1,556,234 | +0.34(+1.65%) |
Feb 23, 2023 | 20.71 | 20.93 | 20.63 | 20.84 | 1,386,802 | +0.24(+1.16%) |
Feb 22, 2023 | 20.72 | 20.81 | 20.59 | 20.60 | 1,282,312 | -0.06(-0.29%) |
Feb 21, 2023 | 20.70 | 20.82 | 20.64 | 20.66 | 1,150,192 | -0.21(-0.98%) |
Feb 17, 2023 | 20.61 | 20.90 | 20.53 | 20.86 | 945,315 | +0.24(+1.16%) |
Feb 16, 2023 | 20.39 | 20.69 | 20.28 | 20.63 | 1,272,062 | -0.02(-0.10%) |
Feb 15, 2023 | 20.38 | 20.68 | 20.35 | 20.64 | 881,919 | +0.15(+0.71%) |
Feb 14, 2023 | 20.61 | 20.70 | 20.40 | 20.50 | 847,104 | -0.17(-0.80%) |
Feb 13, 2023 | 20.41 | 20.67 | 20.38 | 20.66 | 1,059,319 | +0.28(+1.40%) |
Feb 10, 2023 | 19.88 | 20.43 | 19.85 | 20.38 | 1,905,221 | +0.49(+2.46%) |
Feb 09, 2023 | 20.53 | 20.53 | 19.68 | 19.89 | 2,361,113 | -0.20(-0.99%) |
Feb 08, 2023 | 20.27 | 20.33 | 19.97 | 20.09 | 1,417,204 | -0.31(-1.52%) |
Feb 07, 2023 | 20.29 | 20.49 | 20.09 | 20.40 | 961,109 | +0.03(+0.13%) |
Feb 06, 2023 | 20.36 | 20.49 | 20.23 | 20.37 | 641,465 | -0.15(-0.74%) |
Feb 03, 2023 | 20.73 | 20.83 | 20.39 | 20.53 | 1,161,721 | -0.35(-1.68%) |
Feb 02, 2023 | 20.70 | 20.88 | 20.61 | 20.88 | 992,594 | +0.20(+0.96%) |